See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 196450.KQ stock page

DIOSTECH Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,615.002,725.002,580.002,665.0013,325.0029,923
2022-04-262,655.002,700.002,615.002,670.0013,350.0022,611
2022-04-252,700.002,735.002,650.002,655.0013,275.0034,380
2022-04-222,730.002,765.002,650.002,760.0013,800.0026,023
2022-04-212,785.002,840.002,685.002,760.0013,800.0035,364
2022-04-202,830.002,845.002,710.002,765.0013,825.00104,838
2022-04-192,700.002,840.002,685.002,775.0013,875.00175,674
2022-04-182,555.002,645.002,550.002,640.0013,200.0063,016
2022-04-152,545.002,580.002,505.002,570.0012,850.0015,327
2022-04-142,550.002,575.002,520.002,540.0012,700.0029,913
2022-04-132,575.002,590.002,520.002,540.0012,700.0061,432
2022-04-122,480.002,565.002,480.002,540.0012,700.0077,735
2022-04-112,425.002,550.002,420.002,530.0012,650.0092,374
2022-04-082,420.002,495.002,420.002,440.0012,200.0015,866
2022-04-072,340.002,470.002,340.002,465.0012,325.0039,082
2022-04-062,415.002,445.002,360.002,410.0012,050.0017,638
2022-04-052,445.002,445.002,390.002,420.0012,100.0014,278
2022-04-042,445.002,455.002,390.002,420.0012,100.0022,890
2022-04-012,405.002,430.002,355.002,400.0012,000.0019,802
2022-03-312,465.002,470.002,395.002,430.0012,150.0022,170
2022-03-302,375.002,475.002,370.002,465.0012,325.0086,760
2022-03-292,370.002,395.002,345.002,370.0011,850.0015,111
2022-03-282,340.002,410.002,330.002,365.0011,825.0043,325
2022-03-252,380.002,380.002,300.002,360.0011,800.0030,009
2022-03-242,285.002,495.002,250.002,330.0011,650.00202,374
2022-03-232,340.002,345.002,260.002,270.0011,350.0035,852
2022-03-222,175.002,500.002,150.002,320.0011,600.00226,390
2022-03-212,185.002,195.002,150.002,170.0010,850.009,183
2022-03-182,170.002,175.002,140.002,175.0010,875.0016,727
2022-03-172,185.002,200.002,140.002,165.0010,825.0022,095
2022-03-162,200.002,205.002,150.002,175.0010,875.0018,138
2022-03-152,180.002,190.002,160.002,165.0010,825.007,237
2022-03-142,225.002,225.002,140.002,175.0010,875.0040,074
2022-03-112,240.002,255.002,210.002,225.0011,125.008,076
2022-03-102,315.002,315.002,205.002,230.0011,150.0012,557
2022-03-082,220.002,255.002,215.002,235.0011,175.007,969
2022-03-072,240.002,350.002,235.002,245.0011,225.0012,543
2022-03-042,260.002,300.002,245.002,280.0011,400.0016,732
2022-03-032,285.002,330.002,240.002,280.0011,400.0020,945
2022-03-022,280.002,295.002,260.002,280.0011,400.0010,502
2022-02-282,280.002,290.002,240.002,285.0011,425.008,295
2022-02-252,275.002,320.002,255.002,280.0011,400.005,246
2022-02-242,320.002,320.002,225.002,275.0011,375.0029,224
2022-02-232,255.002,345.002,255.002,315.0011,575.0028,939
2022-02-222,270.002,290.002,245.002,255.0011,275.0013,456
2022-02-212,300.002,300.002,250.002,290.0011,450.0011,465
2022-02-182,270.002,310.002,255.002,300.0011,500.0021,304
2022-02-172,250.002,400.002,180.002,320.0011,600.0051,504
2022-02-162,135.002,255.002,125.002,250.0011,250.0020,307
2022-02-152,170.002,200.002,085.002,130.0010,650.0036,135
2022-02-142,175.002,225.002,140.002,170.0010,850.0022,607
2022-02-112,255.002,265.002,210.002,235.0011,175.0017,774
2022-02-102,310.002,330.002,240.002,265.0011,325.0019,855
2022-02-092,300.002,330.002,290.002,320.0011,600.0018,271
2022-02-082,335.002,335.002,260.002,320.0011,600.0022,212
2022-02-072,365.002,365.002,300.002,330.0011,650.0016,607
2022-02-042,300.002,345.002,260.002,335.0011,675.0014,281
2022-02-032,290.002,340.002,275.002,300.0011,500.0016,726
2022-01-282,270.002,280.002,170.002,275.0011,375.0025,195
2022-01-272,210.002,360.002,155.002,250.0011,250.0045,532
← NewerPage 19 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.